Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 145.00 | 149.68 | 140.70 | 141.71 | 789,600 | -5.02(-3.42%) |
Apr 29, 2021 | 151.30 | 151.31 | 142.76 | 146.73 | 940,137 | -2.57(-1.72%) |
Apr 28, 2021 | 147.24 | 150.52 | 145.56 | 149.30 | 716,565 | +0.57(+0.38%) |
Apr 27, 2021 | 153.00 | 155.12 | 146.52 | 148.73 | 1,034,688 | -3.86(-2.53%) |
Apr 26, 2021 | 146.83 | 153.11 | 144.47 | 152.59 | 803,503 | +5.89(+4.01%) |
Apr 23, 2021 | 144.35 | 148.06 | 144.35 | 146.70 | 383,300 | +3.04(+2.12%) |
Apr 22, 2021 | 141.49 | 146.15 | 141.49 | 143.66 | 353,653 | +2.77(+1.97%) |
Apr 21, 2021 | 139.59 | 142.09 | 138.65 | 140.89 | 960,247 | +1.40(+1.00%) |
Apr 20, 2021 | 144.55 | 145.15 | 138.25 | 139.49 | 526,573 | -4.37(-3.04%) |
Apr 19, 2021 | 145.95 | 149.65 | 142.61 | 143.86 | 441,523 | -4.47(-3.01%) |
Apr 16, 2021 | 152.00 | 152.00 | 146.78 | 148.33 | 419,000 | -2.67(-1.77%) |
Apr 15, 2021 | 148.45 | 151.40 | 146.27 | 151.00 | 616,316 | +4.99(+3.42%) |
Apr 14, 2021 | 148.08 | 149.25 | 145.27 | 146.01 | 514,320 | -1.48(-1.00%) |
Apr 13, 2021 | 145.20 | 148.38 | 144.25 | 147.49 | 549,866 | +4.10(+2.86%) |
Apr 12, 2021 | 140.71 | 144.82 | 138.87 | 143.39 | 618,195 | +0.83(+0.58%) |
Apr 09, 2021 | 142.08 | 142.91 | 137.41 | 142.56 | 943,900 | -0.59(-0.41%) |
Apr 08, 2021 | 143.39 | 146.14 | 142.62 | 143.15 | 1,366,961 | +2.69(+1.92%) |
Apr 07, 2021 | 142.12 | 143.83 | 139.41 | 140.46 | 814,844 | -1.11(-0.78%) |
Apr 06, 2021 | 136.70 | 145.12 | 136.50 | 141.57 | 924,301 | +3.40(+2.46%) |
Apr 05, 2021 | 140.86 | 141.78 | 137.18 | 138.17 | 944,739 | -1.54(-1.10%) |
Apr 01, 2021 | 136.15 | 140.23 | 135.83 | 139.71 | 1,584,000 | +6.28(+4.71%) |
Mar 31, 2021 | 128.06 | 134.51 | 126.50 | 133.43 | 2,055,776 | +8.22(+6.56%) |
Mar 30, 2021 | 121.55 | 126.35 | 120.50 | 125.21 | 1,009,115 | +1.88(+1.52%) |
Mar 29, 2021 | 125.06 | 125.19 | 119.68 | 123.33 | 715,588 | -1.63(-1.30%) |
Mar 26, 2021 | 126.42 | 127.88 | 119.01 | 124.96 | 911,500 | -1.29(-1.02%) |
Mar 25, 2021 | 126.46 | 128.53 | 123.22 | 126.25 | 1,070,924 | -2.27(-1.77%) |
Mar 24, 2021 | 137.01 | 137.80 | 127.34 | 128.52 | 920,979 | -8.50(-6.20%) |
Mar 23, 2021 | 137.00 | 140.09 | 135.64 | 137.02 | 441,961 | +0.36(+0.26%) |
Mar 22, 2021 | 135.68 | 139.71 | 135.12 | 136.66 | 489,899 | +1.54(+1.14%) |
Mar 19, 2021 | 133.15 | 136.92 | 131.16 | 135.12 | 783,000 | +2.31(+1.74%) |
Mar 18, 2021 | 139.59 | 139.59 | 132.23 | 132.81 | 742,454 | -10.42(-7.28%) |
Mar 17, 2021 | 141.41 | 145.62 | 137.23 | 143.23 | 685,812 | -0.75(-0.52%) |
Mar 16, 2021 | 149.26 | 150.99 | 141.88 | 143.98 | 786,068 | -2.29(-1.57%) |
Mar 15, 2021 | 146.69 | 149.79 | 144.73 | 146.27 | 599,168 | -0.41(-0.28%) |
Mar 12, 2021 | 143.91 | 147.42 | 141.00 | 146.68 | 575,100 | -0.82(-0.56%) |
Mar 11, 2021 | 144.48 | 147.66 | 141.00 | 147.50 | 1,189,806 | +9.95(+7.23%) |
Mar 10, 2021 | 144.30 | 145.73 | 137.21 | 137.55 | 595,145 | -3.96(-2.80%) |
Mar 09, 2021 | 141.73 | 146.84 | 140.44 | 141.51 | 867,754 | +6.92(+5.14%) |
Mar 08, 2021 | 145.67 | 147.34 | 132.33 | 134.59 | 1,345,311 | -11.55(-7.90%) |
Mar 05, 2021 | 144.02 | 146.33 | 135.06 | 146.14 | 1,594,900 | +3.48(+2.44%) |
Mar 04, 2021 | 142.89 | 150.04 | 140.75 | 142.66 | 1,084,766 | -4.73(-3.21%) |
Mar 03, 2021 | 156.43 | 156.61 | 145.40 | 147.39 | 964,841 | -9.73(-6.19%) |
Mar 02, 2021 | 164.33 | 164.33 | 157.01 | 157.12 | 602,551 | -5.98(-3.67%) |
Mar 01, 2021 | 160.07 | 164.00 | 159.85 | 163.10 | 826,379 | +6.16(+3.93%) |
Feb 26, 2021 | 158.40 | 160.00 | 151.02 | 156.94 | 880,800 | +1.15(+0.74%) |
Feb 25, 2021 | 161.53 | 162.91 | 153.04 | 155.79 | 716,502 | -7.18(-4.41%) |
Feb 24, 2021 | 162.82 | 163.79 | 156.08 | 162.97 | 542,368 | -0.65(-0.40%) |
Feb 23, 2021 | 159.33 | 165.44 | 151.46 | 163.62 | 865,281 | -2.98(-1.79%) |
Feb 22, 2021 | 175.44 | 175.44 | 165.13 | 166.60 | 626,577 | -9.06(-5.16%) |
Feb 19, 2021 | 175.79 | 178.50 | 174.41 | 175.66 | 496,800 | +1.29(+0.74%) |
Feb 18, 2021 | 167.83 | 175.00 | 165.97 | 174.37 | 476,810 | +3.16(+1.85%) |
Feb 17, 2021 | 165.38 | 172.49 | 162.29 | 171.21 | 848,807 | +2.58(+1.53%) |
Feb 16, 2021 | 173.61 | 174.39 | 167.26 | 168.63 | 599,978 | -5.15(-2.96%) |
Feb 12, 2021 | 173.51 | 174.99 | 167.48 | 173.78 | 654,600 | -0.87(-0.50%) |
Feb 11, 2021 | 181.55 | 181.58 | 171.66 | 174.65 | 1,243,651 | -5.13(-2.85%) |
Feb 10, 2021 | 180.92 | 185.37 | 178.11 | 179.78 | 1,681,922 | +0.64(+0.36%) |
Feb 09, 2021 | 178.38 | 179.96 | 175.81 | 179.14 | 732,922 | +2.54(+1.44%) |
Feb 08, 2021 | 172.86 | 177.36 | 172.52 | 176.60 | 883,137 | +4.60(+2.67%) |
Feb 05, 2021 | 168.57 | 174.90 | 167.62 | 172.00 | 719,700 | +4.66(+2.78%) |
Feb 04, 2021 | 164.49 | 171.09 | 162.25 | 167.34 | 1,094,490 | +5.09(+3.14%) |
Feb 03, 2021 | 163.01 | 164.43 | 158.61 | 162.25 | 605,457 | -1.19(-0.73%) |
Feb 02, 2021 | 154.65 | 164.50 | 153.85 | 163.44 | 991,851 | +11.09(+7.28%) |
Feb 01, 2021 | 152.83 | 153.68 | 149.00 | 152.35 | 572,863 | +2.35(+1.57%) |
Jan 29, 2021 | 152.19 | 153.90 | 148.44 | 150.00 | 629,900 | -5.40(-3.47%) |
Jan 28, 2021 | 146.05 | 156.95 | 145.10 | 155.40 | 1,144,655 | +10.22(+7.04%) |
Jan 27, 2021 | 147.86 | 149.83 | 138.55 | 145.18 | 1,334,163 | -6.06(-4.01%) |
Jan 26, 2021 | 160.50 | 160.69 | 150.36 | 151.24 | 720,616 | -10.01(-6.21%) |
Jan 25, 2021 | 167.00 | 168.00 | 158.47 | 161.25 | 494,465 | -2.66(-1.62%) |
Jan 22, 2021 | 164.45 | 164.95 | 162.86 | 163.91 | 281,400 | -0.53(-0.32%) |
Jan 21, 2021 | 164.97 | 166.97 | 163.39 | 164.44 | 462,612 | +0.78(+0.48%) |
Jan 20, 2021 | 163.00 | 166.01 | 160.78 | 163.66 | 425,184 | +2.14(+1.32%) |
Jan 19, 2021 | 158.09 | 163.11 | 156.93 | 161.52 | 674,329 | +4.39(+2.79%) |
Jan 15, 2021 | 160.71 | 163.28 | 156.26 | 157.13 | 698,500 | -1.30(-0.82%) |
Jan 14, 2021 | 160.24 | 162.50 | 156.05 | 158.43 | 611,542 | +0.04(+0.03%) |
Jan 13, 2021 | 159.83 | 160.79 | 157.07 | 158.39 | 624,236 | -0.13(-0.08%) |
Jan 12, 2021 | 160.49 | 160.74 | 156.65 | 158.52 | 492,801 | +0.26(+0.16%) |
Jan 11, 2021 | 160.81 | 165.00 | 157.65 | 158.26 | 535,330 | -5.57(-3.40%) |
Jan 08, 2021 | 161.43 | 166.01 | 160.22 | 163.83 | 540,400 | +4.39(+2.75%) |
Jan 07, 2021 | 153.36 | 159.74 | 153.00 | 159.44 | 728,775 | +8.55(+5.67%) |
Jan 06, 2021 | 158.22 | 159.72 | 150.41 | 150.89 | 1,344,662 | -13.11(-7.99%) |
Jan 05, 2021 | 162.22 | 166.93 | 160.88 | 164.00 | 517,824 | +0.32(+0.20%) |
Jan 04, 2021 | 165.85 | 167.12 | 159.90 | 163.68 | 626,231 | -1.21(-0.73%) |
Dec 31, 2020 | 164.89 | 164.89 | 164.89 | 611,168 | -5.57(-3.27%) | |
Dec 30, 2020 | 165.82 | 173.00 | 165.50 | 170.46 | 611,168 | +4.46(+2.69%) |
Dec 29, 2020 | 170.86 | 172.48 | 164.37 | 166.00 | 602,721 | -3.60(-2.12%) |
Dec 28, 2020 | 182.00 | 182.00 | 169.41 | 169.60 | 488,826 | -10.91(-6.04%) |
Dec 24, 2020 | 181.52 | 183.79 | 179.39 | 180.51 | 197,000 | -1.51(-0.83%) |
Dec 23, 2020 | 183.08 | 184.41 | 179.08 | 182.02 | 452,343 | -1.77(-0.96%) |
Dec 22, 2020 | 180.50 | 183.82 | 178.55 | 183.79 | 728,503 | +3.80(+2.11%) |
Dec 21, 2020 | 178.41 | 180.49 | 174.50 | 179.99 | 611,695 | +0.20(+0.11%) |
Dec 18, 2020 | 179.97 | 180.25 | 174.66 | 179.79 | 963,100 | +2.13(+1.20%) |
Dec 17, 2020 | 176.24 | 180.50 | 174.85 | 177.66 | 717,967 | +3.28(+1.88%) |
Dec 16, 2020 | 174.40 | 176.37 | 169.36 | 174.38 | 674,308 | +0.04(+0.02%) |
Dec 15, 2020 | 170.42 | 176.49 | 170.33 | 174.34 | 600,807 | +5.32(+3.15%) |
Dec 14, 2020 | 164.24 | 169.45 | 164.24 | 169.02 | 722,516 | +3.75(+2.27%) |
Dec 11, 2020 | 165.67 | 167.97 | 164.44 | 165.27 | 548,200 | -0.07(-0.04%) |
Dec 10, 2020 | 159.00 | 166.40 | 156.63 | 165.34 | 546,948 | +5.44(+3.40%) |
Dec 09, 2020 | 165.99 | 167.46 | 158.65 | 159.90 | 593,558 | -10.04(-5.91%) |
Dec 08, 2020 | 168.00 | 174.39 | 167.55 | 169.94 | 822,499 | +3.20(+1.92%) |
Dec 07, 2020 | 167.33 | 169.60 | 165.10 | 166.74 | 615,760 | -0.26(-0.16%) |
Dec 04, 2020 | 168.35 | 170.99 | 165.93 | 167.00 | 634,200 | -0.83(-0.49%) |
Dec 03, 2020 | 167.79 | 171.44 | 167.02 | 167.83 | 310,070 | -0.40(-0.24%) |
Dec 02, 2020 | 167.96 | 169.79 | 164.18 | 168.23 | 389,568 | -1.56(-0.92%) |
Dec 01, 2020 | 170.82 | 172.13 | 165.27 | 169.79 | 433,219 | -1.96(-1.14%) |
Nov 30, 2020 | 170.00 | 172.73 | 165.35 | 171.75 | 807,659 | +2.72(+1.61%) |
Nov 27, 2020 | 166.95 | 171.80 | 165.50 | 169.03 | 369,100 | +2.58(+1.55%) |
Nov 25, 2020 | 165.18 | 167.97 | 164.32 | 166.45 | 440,200 | +2.02(+1.23%) |
Nov 24, 2020 | 172.49 | 173.05 | 162.31 | 164.43 | 481,585 | -8.17(-4.73%) |
Nov 23, 2020 | 169.01 | 173.05 | 167.87 | 172.60 | 598,095 | +4.46(+2.65%) |
Nov 20, 2020 | 164.48 | 170.70 | 164.36 | 168.14 | 631,000 | +4.09(+2.49%) |
Nov 19, 2020 | 156.08 | 164.42 | 155.29 | 164.05 | 647,674 | +7.27(+4.64%) |
Nov 18, 2020 | 157.97 | 162.69 | 155.67 | 156.78 | 363,592 | -0.55(-0.35%) |
Nov 17, 2020 | 152.83 | 157.56 | 150.53 | 157.33 | 427,886 | +5.95(+3.93%) |
Nov 16, 2020 | 150.28 | 153.00 | 149.14 | 151.38 | 418,458 | -0.22(-0.15%) |
Nov 13, 2020 | 157.15 | 157.15 | 149.84 | 151.60 | 389,000 | -4.31(-2.76%) |
Nov 12, 2020 | 156.77 | 157.62 | 153.72 | 155.91 | 328,363 | +1.01(+0.65%) |
Nov 11, 2020 | 153.19 | 158.78 | 153.19 | 154.90 | 775,154 | +4.03(+2.67%) |
Nov 10, 2020 | 153.20 | 154.62 | 147.17 | 150.87 | 917,993 | -2.97(-1.93%) |
Nov 09, 2020 | 165.00 | 167.00 | 153.76 | 153.84 | 979,397 | -15.82(-9.32%) |
Nov 06, 2020 | 170.01 | 175.67 | 162.28 | 169.66 | 915,500 | +7.40(+4.56%) |
Nov 05, 2020 | 162.62 | 164.85 | 159.19 | 162.26 | 739,840 | +4.40(+2.79%) |
Nov 04, 2020 | 148.63 | 158.40 | 147.10 | 157.86 | 690,135 | +13.72(+9.52%) |
Nov 03, 2020 | 143.58 | 146.95 | 142.12 | 144.14 | 693,796 | +1.37(+0.96%) |
Nov 02, 2020 | 148.34 | 150.32 | 140.06 | 142.77 | 696,348 | -6.28(-4.21%) |
Oct 30, 2020 | 150.24 | 151.33 | 146.00 | 149.05 | 1,270,500 | -2.67(-1.76%) |
Oct 29, 2020 | 151.06 | 152.80 | 149.12 | 151.72 | 363,631 | +1.86(+1.24%) |
Oct 28, 2020 | 149.90 | 151.59 | 147.06 | 149.86 | 294,507 | -1.90(-1.25%) |
Oct 27, 2020 | 152.31 | 154.00 | 150.75 | 151.76 | 253,765 | +0.51(+0.34%) |
Oct 26, 2020 | 153.71 | 156.13 | 149.21 | 151.25 | 456,891 | -3.26(-2.11%) |
Oct 23, 2020 | 152.40 | 154.95 | 150.35 | 154.51 | 249,000 | +2.84(+1.87%) |
Oct 22, 2020 | 153.09 | 154.89 | 148.34 | 151.67 | 349,748 | -1.64(-1.07%) |
Oct 21, 2020 | 157.71 | 159.20 | 151.77 | 153.31 | 482,889 | -2.35(-1.51%) |
Oct 20, 2020 | 155.00 | 157.79 | 154.05 | 155.66 | 519,714 | +2.16(+1.41%) |
Oct 19, 2020 | 158.00 | 159.66 | 152.21 | 153.50 | 541,801 | -4.05(-2.57%) |
Oct 16, 2020 | 158.58 | 160.42 | 154.68 | 157.55 | 648,600 | -0.60(-0.38%) |
Oct 15, 2020 | 153.35 | 158.44 | 152.04 | 158.15 | 776,642 | +2.22(+1.42%) |
Oct 14, 2020 | 156.53 | 157.27 | 152.39 | 155.93 | 617,197 | -0.09(-0.06%) |
Oct 13, 2020 | 154.01 | 158.17 | 153.14 | 156.02 | 529,544 | +3.18(+2.08%) |
Oct 12, 2020 | 152.74 | 154.76 | 148.43 | 152.84 | 633,324 | +0.64(+0.42%) |
Oct 09, 2020 | 145.40 | 152.79 | 145.00 | 152.20 | 1,000,300 | +6.93(+4.77%) |
Oct 08, 2020 | 144.18 | 146.56 | 141.09 | 145.27 | 834,020 | +2.48(+1.74%) |
Oct 07, 2020 | 140.18 | 143.25 | 137.97 | 142.79 | 610,281 | +4.29(+3.10%) |
Oct 06, 2020 | 135.00 | 144.44 | 133.66 | 138.50 | 1,310,758 | +5.29(+3.97%) |
Oct 05, 2020 | 131.00 | 133.72 | 128.24 | 133.21 | 539,787 | +2.43(+1.86%) |
Oct 02, 2020 | 131.33 | 134.88 | 129.86 | 130.78 | 305,400 | -3.92(-2.91%) |
Oct 01, 2020 | 129.85 | 135.23 | 129.17 | 134.70 | 569,124 | +7.36(+5.78%) |
Sep 30, 2020 | 130.47 | 131.15 | 126.44 | 127.34 | 738,168 | -4.09(-3.11%) |
Sep 29, 2020 | 132.45 | 133.77 | 130.88 | 131.43 | 380,067 | -1.02(-0.77%) |
Sep 28, 2020 | 132.04 | 134.76 | 130.14 | 132.45 | 903,423 | +1.95(+1.49%) |
Sep 25, 2020 | 126.51 | 130.71 | 124.82 | 130.50 | 672,700 | +6.79(+5.49%) |
Sep 24, 2020 | 123.00 | 124.94 | 119.65 | 123.71 | 671,734 | -0.34(-0.27%) |
Sep 23, 2020 | 124.05 | 129.23 | 122.02 | 124.05 | 735,797 | -0.68(-0.55%) |
Sep 22, 2020 | 124.99 | 125.50 | 121.01 | 124.73 | 486,892 | +1.00(+0.81%) |
Sep 21, 2020 | 117.88 | 124.07 | 116.30 | 123.73 | 521,434 | +4.24(+3.55%) |
Sep 18, 2020 | 119.39 | 120.56 | 115.87 | 119.49 | 1,153,400 | +1.64(+1.39%) |
Sep 17, 2020 | 115.00 | 118.72 | 115.00 | 117.85 | 836,674 | -1.30(-1.09%) |
Sep 16, 2020 | 121.22 | 121.91 | 117.82 | 119.15 | 572,474 | -1.07(-0.89%) |
Sep 15, 2020 | 119.50 | 122.72 | 117.90 | 120.22 | 418,878 | +1.04(+0.87%) |
Sep 14, 2020 | 119.49 | 120.55 | 117.84 | 119.18 | 298,255 | +1.85(+1.58%) |
Sep 11, 2020 | 122.05 | 122.25 | 115.02 | 117.33 | 422,000 | -3.09(-2.57%) |
Sep 10, 2020 | 122.80 | 125.49 | 119.13 | 120.42 | 415,693 | -0.95(-0.78%) |
Sep 09, 2020 | 121.35 | 122.58 | 117.31 | 121.37 | 485,245 | +3.41(+2.89%) |
Sep 08, 2020 | 118.55 | 123.19 | 117.00 | 117.96 | 663,125 | -5.41(-4.39%) |
Sep 04, 2020 | 124.08 | 126.72 | 115.05 | 123.37 | 840,000 | -3.53(-2.78%) |
Sep 03, 2020 | 132.87 | 132.87 | 123.15 | 126.90 | 826,268 | -9.18(-6.75%) |
Sep 02, 2020 | 141.90 | 142.33 | 132.81 | 136.08 | 727,459 | -3.91(-2.79%) |
Sep 01, 2020 | 133.70 | 140.93 | 133.23 | 139.99 | 1,252,605 | +7.58(+5.72%) |
Aug 31, 2020 | 131.00 | 132.82 | 129.53 | 132.41 | 802,828 | +1.59(+1.22%) |
Aug 28, 2020 | 130.00 | 134.62 | 129.40 | 130.82 | 976,200 | +1.94(+1.51%) |
Aug 27, 2020 | 129.12 | 130.31 | 125.99 | 128.88 | 563,591 | +0.31(+0.24%) |
Aug 26, 2020 | 124.00 | 130.79 | 124.00 | 128.57 | 959,349 | +5.73(+4.66%) |
Aug 25, 2020 | 120.64 | 123.15 | 120.33 | 122.84 | 587,373 | +2.15(+1.78%) |
Aug 24, 2020 | 123.62 | 123.79 | 119.05 | 120.69 | 588,391 | -2.24(-1.82%) |
Aug 21, 2020 | 123.34 | 125.25 | 122.34 | 122.93 | 465,400 | -0.82(-0.66%) |
Aug 20, 2020 | 121.73 | 124.61 | 120.66 | 123.75 | 547,659 | +2.36(+1.94%) |
Aug 19, 2020 | 122.77 | 123.68 | 120.01 | 121.39 | 413,730 | -0.54(-0.44%) |
Aug 18, 2020 | 123.95 | 125.17 | 121.45 | 121.93 | 603,236 | -1.27(-1.03%) |
Aug 17, 2020 | 120.30 | 123.76 | 119.46 | 123.20 | 740,927 | +3.93(+3.30%) |
Aug 14, 2020 | 123.04 | 123.94 | 118.52 | 119.27 | 604,100 | -3.16(-2.58%) |
Aug 13, 2020 | 121.25 | 124.68 | 120.35 | 122.43 | 591,842 | +2.37(+1.97%) |
Aug 12, 2020 | 118.98 | 121.98 | 118.22 | 120.06 | 521,558 | +1.17(+0.98%) |
Aug 11, 2020 | 119.50 | 121.90 | 114.22 | 118.89 | 905,540 | -0.62(-0.52%) |
Aug 10, 2020 | 122.17 | 123.36 | 115.71 | 119.51 | 1,700,900 | -3.20(-2.61%) |
Aug 07, 2020 | 130.09 | 130.30 | 119.33 | 122.71 | 2,297,900 | -6.60(-5.10%) |
Aug 06, 2020 | 129.35 | 129.97 | 124.73 | 129.31 | 2,643,738 | -4.13(-3.10%) |
Aug 05, 2020 | 128.44 | 140.79 | 128.25 | 133.44 | 1,227,946 | -4.13(-3.00%) |
Aug 04, 2020 | 139.54 | 140.87 | 134.70 | 137.57 | 929,571 | -1.26(-0.91%) |
Aug 03, 2020 | 135.31 | 139.43 | 133.85 | 138.83 | 985,870 | +4.38(+3.26%) |
Jul 31, 2020 | 134.40 | 134.94 | 129.87 | 134.45 | 931,100 | +2.85(+2.17%) |
Jul 30, 2020 | 128.23 | 132.31 | 127.05 | 131.60 | 441,910 | +1.41(+1.08%) |
Jul 29, 2020 | 126.59 | 131.94 | 126.46 | 130.19 | 759,631 | +5.84(+4.70%) |
Jul 28, 2020 | 125.93 | 127.22 | 124.07 | 124.35 | 371,504 | -1.84(-1.46%) |
Jul 27, 2020 | 125.53 | 126.86 | 123.41 | 126.19 | 435,390 | +2.26(+1.82%) |
Jul 24, 2020 | 121.56 | 126.37 | 117.98 | 123.93 | 492,600 | +0.12(+0.10%) |
Jul 23, 2020 | 126.44 | 129.36 | 121.73 | 123.81 | 760,929 | -2.69(-2.13%) |
Jul 22, 2020 | 126.85 | 128.80 | 125.27 | 126.50 | 527,847 | +0.33(+0.26%) |
Jul 21, 2020 | 132.00 | 132.75 | 125.49 | 126.17 | 782,916 | -4.41(-3.38%) |
Jul 20, 2020 | 126.97 | 131.47 | 126.20 | 130.58 | 653,100 | +5.21(+4.16%) |
Jul 17, 2020 | 125.08 | 127.18 | 123.26 | 125.37 | 338,500 | +1.06(+0.85%) |
Jul 16, 2020 | 124.59 | 125.65 | 123.01 | 124.31 | 516,381 | -1.48(-1.18%) |
Jul 15, 2020 | 129.43 | 129.43 | 124.13 | 125.79 | 585,190 | -2.46(-1.92%) |
Jul 14, 2020 | 126.10 | 128.44 | 121.19 | 128.25 | 835,155 | +1.35(+1.06%) |
Jul 13, 2020 | 137.31 | 139.03 | 124.57 | 126.90 | 818,089 | -9.64(-7.06%) |
Jul 10, 2020 | 140.35 | 140.59 | 135.30 | 136.54 | 597,800 | -3.83(-2.73%) |
Jul 09, 2020 | 142.99 | 144.20 | 136.53 | 140.37 | 650,685 | -0.90(-0.64%) |
Jul 08, 2020 | 137.76 | 142.11 | 136.23 | 141.27 | 774,490 | +4.88(+3.58%) |
Jul 07, 2020 | 134.62 | 139.09 | 133.68 | 136.39 | 813,342 | +3.10(+2.33%) |
Jul 06, 2020 | 137.81 | 140.33 | 132.21 | 133.29 | 1,019,161 | -2.97(-2.18%) |
Jul 02, 2020 | 139.45 | 141.01 | 135.55 | 136.26 | 947,400 | -2.94(-2.11%) |
Jul 01, 2020 | 132.82 | 142.00 | 131.75 | 139.20 | 1,660,643 | +6.11(+4.59%) |
Jun 30, 2020 | 133.59 | 134.34 | 131.34 | 133.09 | 927,778 | -0.50(-0.37%) |
Jun 29, 2020 | 134.29 | 135.46 | 129.33 | 133.59 | 807,725 | -0.55(-0.41%) |
Jun 26, 2020 | 137.05 | 138.44 | 131.78 | 134.14 | 3,803,300 | -3.45(-2.51%) |
Jun 25, 2020 | 131.21 | 138.80 | 130.40 | 137.59 | 1,944,633 | +6.46(+4.93%) |
Jun 24, 2020 | 128.83 | 131.63 | 127.51 | 131.13 | 1,653,876 | +3.20(+2.50%) |
Jun 23, 2020 | 129.09 | 131.24 | 126.64 | 127.93 | 1,546,781 | +1.36(+1.07%) |
Jun 22, 2020 | 125.07 | 127.24 | 123.95 | 126.57 | 1,323,452 | +2.12(+1.70%) |
Jun 19, 2020 | 125.24 | 126.95 | 122.96 | 124.45 | 1,742,200 | +0.44(+0.35%) |
Jun 18, 2020 | 120.00 | 124.57 | 120.00 | 124.01 | 1,053,750 | +4.43(+3.70%) |
Jun 17, 2020 | 118.00 | 120.92 | 117.66 | 119.58 | 1,196,738 | +2.84(+2.43%) |
Jun 16, 2020 | 114.50 | 117.07 | 113.24 | 116.74 | 1,055,782 | +3.39(+2.99%) |
Jun 15, 2020 | 105.22 | 113.70 | 103.45 | 113.35 | 1,287,923 | +7.40(+6.98%) |
Jun 12, 2020 | 101.80 | 106.02 | 100.99 | 105.95 | 1,172,000 | +6.30(+6.32%) |
Jun 11, 2020 | 101.71 | 103.60 | 99.03 | 99.65 | 734,574 | -2.62(-2.56%) |
Jun 10, 2020 | 102.94 | 103.78 | 100.92 | 102.27 | 824,100 | +1.37(+1.36%) |
Jun 09, 2020 | 101.01 | 102.24 | 99.10 | 100.90 | 552,138 | +1.34(+1.35%) |
Jun 08, 2020 | 99.00 | 100.68 | 96.20 | 99.56 | 859,904 | +0.46(+0.46%) |
Jun 05, 2020 | 100.42 | 102.53 | 97.04 | 99.10 | 1,203,800 | -2.37(-2.34%) |
Jun 04, 2020 | 107.48 | 108.50 | 99.28 | 101.47 | 1,382,650 | -7.68(-7.04%) |
Jun 03, 2020 | 110.31 | 110.68 | 107.37 | 109.15 | 721,440 | -1.22(-1.11%) |
Jun 02, 2020 | 109.85 | 110.38 | 104.66 | 110.37 | 1,333,140 | +0.88(+0.80%) |
Jun 01, 2020 | 105.55 | 111.83 | 105.48 | 109.49 | 1,249,581 | +2.43(+2.27%) |
May 29, 2020 | 101.13 | 108.39 | 100.00 | 107.06 | 5,894,200 | +7.78(+7.84%) |
May 28, 2020 | 94.60 | 101.72 | 94.11 | 99.28 | 1,347,349 | +5.20(+5.53%) |
May 27, 2020 | 102.25 | 102.99 | 92.53 | 94.08 | 2,262,734 | -7.92(-7.76%) |
May 26, 2020 | 107.47 | 108.40 | 101.69 | 102.00 | 1,013,473 | -5.02(-4.69%) |
May 22, 2020 | 103.05 | 108.02 | 101.75 | 107.02 | 823,100 | +4.55(+4.44%) |
May 21, 2020 | 103.93 | 106.02 | 101.69 | 102.47 | 599,949 | -1.34(-1.29%) |
May 20, 2020 | 108.00 | 110.32 | 102.86 | 103.81 | 744,471 | -1.55(-1.47%) |
May 19, 2020 | 102.00 | 106.91 | 101.80 | 105.36 | 783,618 | +4.16(+4.11%) |
May 18, 2020 | 104.33 | 106.00 | 100.80 | 101.20 | 604,062 | -1.78(-1.73%) |
May 15, 2020 | 96.97 | 103.40 | 96.97 | 102.98 | 803,000 | +5.36(+5.49%) |
May 14, 2020 | 97.64 | 98.17 | 95.58 | 97.62 | 850,059 | -1.67(-1.68%) |
May 13, 2020 | 98.36 | 102.53 | 96.58 | 99.29 | 1,459,049 | +1.67(+1.71%) |
May 12, 2020 | 97.58 | 99.77 | 94.20 | 97.62 | 1,435,439 | -4.93(-4.81%) |
May 11, 2020 | 97.13 | 103.65 | 96.39 | 102.55 | 1,020,516 | +6.11(+6.34%) |
May 08, 2020 | 103.03 | 103.64 | 95.40 | 96.44 | 1,534,200 | -5.32(-5.23%) |
May 07, 2020 | 95.95 | 101.76 | 94.51 | 101.76 | 1,513,002 | +8.65(+9.29%) |
May 06, 2020 | 90.74 | 95.27 | 90.50 | 93.11 | 663,739 | +2.75(+3.04%) |
May 05, 2020 | 90.19 | 92.20 | 89.79 | 90.36 | 646,377 | +1.73(+1.95%) |
May 04, 2020 | 86.51 | 91.22 | 86.20 | 88.63 | 645,511 | +0.41(+0.46%) |